1,858.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 927.00 | 927.10 | 925.40 | 926.50 | 3,546.7K |
| 09:05 | 926.50 | 926.50 | 923.40 | 923.90 | 1,597.7K |
| 09:10 | 923.60 | 923.70 | 922.20 | 922.20 | 973.0K |
| 09:15 | 923.50 | 927.70 | 923.50 | 927.70 | 781.5K |
| 09:20 | 927.70 | 928.70 | 927.40 | 928.20 | 772.1K |
| 09:25 | 927.20 | 928.90 | 926.00 | 928.90 | 940.6K |
| 09:30 | 930.80 | 931.10 | 929.40 | 930.50 | 688.9K |
| 09:35 | 931.20 | 931.20 | 928.80 | 928.80 | 779.5K |
| 09:40 | 929.70 | 930.50 | 928.00 | 928.60 | 549.0K |
| 09:45 | 929.50 | 931.30 | 928.20 | 931.30 | 839.0K |
| 09:50 | 931.30 | 932.20 | 931.20 | 932.20 | 440.8K |
| 09:55 | 931.60 | 931.60 | 930.40 | 930.60 | 713.4K |
| 10:00 | 930.70 | 932.30 | 930.70 | 931.10 | 857.8K |
| 10:05 | 931.10 | 931.30 | 930.20 | 931.20 | 540.5K |
| 10:10 | 931.90 | 932.10 | 931.30 | 932.10 | 694.4K |
| 10:15 | 931.50 | 932.20 | 930.90 | 932.10 | 1,265.1K |
| 10:20 | 931.40 | 931.50 | 930.00 | 930.00 | 527.4K |
| 10:25 | 929.50 | 929.50 | 927.60 | 927.90 | 841.6K |
| 10:30 | 928.80 | 929.00 | 925.90 | 925.90 | 1,104.0K |
| 10:35 | 925.20 | 927.40 | 925.20 | 926.50 | 670.3K |
| 10:40 | 926.50 | 927.10 | 925.80 | 926.10 | 678.6K |
| 10:45 | 925.10 | 925.10 | 920.30 | 920.30 | 1,424.4K |
| 10:50 | 920.30 | 920.90 | 920.00 | 920.40 | 899.4K |
| 10:55 | 920.60 | 920.80 | 919.90 | 920.10 | 671.0K |
| 11:00 | 920.60 | 922.90 | 920.60 | 922.80 | 627.6K |
| 11:05 | 923.30 | 924.80 | 923.30 | 924.80 | 602.6K |
| 11:10 | 924.70 | 927.00 | 924.70 | 926.40 | 973.4K |
| 11:15 | 926.50 | 927.60 | 925.80 | 927.30 | 601.3K |
| 11:20 | 927.80 | 929.00 | 927.80 | 928.50 | 771.9K |
| 11:25 | 928.50 | 930.80 | 928.40 | 930.80 | 625.6K |
| 11:30 | 930.40 | 931.30 | 930.40 | 931.00 | 547.3K |
| 11:35 | 930.90 | 931.60 | 930.30 | 931.60 | 1,547.6K |
| 11:40 | 931.50 | 932.00 | 931.20 | 932.00 | 688.0K |
| 11:45 | 932.00 | 932.20 | 931.80 | 932.00 | 999.9K |
| 11:50 | 932.10 | 933.00 | 932.10 | 932.90 | 1,117.4K |
| 11:55 | 933.00 | 934.00 | 933.00 | 933.60 | 403.2K |
| 12:00 | 933.00 | 933.20 | 932.40 | 933.00 | 551.0K |
| 12:05 | 933.00 | 933.60 | 933.00 | 933.00 | 492.1K |
| 12:10 | 933.20 | 933.80 | 933.00 | 933.00 | 357.7K |
| 12:15 | 933.10 | 933.60 | 933.10 | 933.20 | 389.8K |
| 12:20 | 933.00 | 933.50 | 932.40 | 933.50 | 403.7K |
| 12:25 | 933.40 | 933.40 | 932.50 | 932.50 | 425.5K |
| 12:30 | 932.50 | 932.50 | 930.50 | 930.70 | 496.7K |
| 12:35 | 930.70 | 930.80 | 929.90 | 930.40 | 587.0K |
| 12:40 | 931.00 | 932.20 | 931.00 | 932.20 | 299.1K |
| 12:45 | 932.20 | 932.20 | 931.30 | 932.10 | 569.3K |
| 12:50 | 932.00 | 932.60 | 931.40 | 931.40 | 422.2K |
| 12:55 | 931.50 | 931.50 | 931.10 | 931.20 | 382.5K |
| 13:00 | 930.90 | 931.00 | 930.00 | 930.80 | 613.1K |
| 13:05 | 930.80 | 932.40 | 930.80 | 932.30 | 564.4K |
| 13:10 | 932.40 | 933.50 | 932.00 | 933.40 | 482.9K |
| 13:15 | 933.10 | 933.10 | 930.60 | 930.60 | 464.8K |
| 13:20 | 930.80 | 932.00 | 930.30 | 931.10 | 464.1K |
| 13:25 | 930.50 | 930.50 | 929.00 | 929.00 | 435.1K |
| 13:30 | 928.50 | 929.30 | 928.10 | 929.10 | 631.4K |
| 13:35 | 929.10 | 929.10 | 925.60 | 926.00 | 630.2K |
| 13:40 | 926.50 | 927.40 | 926.30 | 926.30 | 875.3K |
| 13:45 | 926.20 | 926.20 | 925.40 | 926.20 | 610.9K |
| 13:50 | 925.80 | 926.40 | 925.30 | 925.70 | 587.1K |
| 13:55 | 925.80 | 926.30 | 925.10 | 925.10 | 300.9K |
| 14:00 | 924.80 | 925.00 | 923.50 | 924.90 | 437.0K |
| 14:05 | 925.20 | 925.90 | 925.20 | 925.20 | 502.7K |
| 14:10 | 924.60 | 926.40 | 924.60 | 926.40 | 276.8K |
| 14:15 | 925.90 | 925.90 | 924.70 | 924.70 | 642.3K |
| 14:20 | 925.00 | 925.20 | 924.90 | 925.20 | 364.5K |
| 14:25 | 925.40 | 925.70 | 924.80 | 924.80 | 416.0K |
| 14:30 | 924.60 | 924.60 | 923.30 | 923.30 | 432.9K |
| 14:35 | 923.20 | 923.70 | 922.60 | 923.10 | 586.2K |
| 14:40 | 923.20 | 925.40 | 923.20 | 924.40 | 473.1K |
| 14:45 | 925.20 | 925.20 | 922.10 | 922.30 | 716.0K |
| 14:50 | 922.10 | 922.10 | 921.20 | 921.20 | 632.8K |
| 14:55 | 921.40 | 921.80 | 920.60 | 920.60 | 500.7K |
| 15:00 | 921.50 | 921.50 | 920.40 | 921.30 | 623.9K |
| 15:05 | 921.20 | 921.60 | 920.50 | 920.50 | 519.4K |
| 15:10 | 920.10 | 920.10 | 918.00 | 918.00 | 821.4K |
| 15:15 | 917.30 | 918.20 | 917.00 | 917.20 | 1,417.2K |
| 15:20 | 918.00 | 918.00 | 916.90 | 918.00 | 500.7K |
| 15:25 | 918.20 | 920.20 | 918.20 | 919.70 | 502.0K |
| 15:30 | 919.60 | 919.90 | 916.10 | 916.30 | 967.9K |
| 15:35 | 916.70 | 916.80 | 913.60 | 913.60 | 996.4K |
| 15:40 | 915.10 | 916.20 | 914.00 | 914.00 | 734.2K |
| 15:45 | 914.40 | 915.20 | 913.60 | 915.10 | 780.1K |
| 15:50 | 915.00 | 916.60 | 914.80 | 916.50 | 622.2K |
| 15:55 | 916.70 | 917.30 | 914.60 | 914.60 | 593.4K |
| 16:00 | 913.40 | 913.50 | 910.50 | 912.20 | 1,445.0K |
| 16:05 | 911.30 | 911.30 | 908.50 | 908.50 | 1,017.8K |
| 16:10 | 907.60 | 910.20 | 907.60 | 909.20 | 702.9K |
| 16:15 | 909.20 | 911.10 | 908.60 | 910.20 | 980.2K |
| 16:20 | 910.60 | 913.50 | 910.60 | 913.10 | 525.6K |
| 16:25 | 912.90 | 912.90 | 910.60 | 910.80 | 485.0K |
| 16:30 | 911.00 | 911.00 | 908.80 | 909.50 | 731.5K |
| 16:35 | 910.20 | 911.60 | 910.20 | 911.20 | 790.7K |
| 16:40 | 911.30 | 912.40 | 911.10 | 912.40 | 635.1K |
| 16:45 | 912.30 | 912.30 | 910.30 | 910.70 | 709.3K |
| 16:50 | 910.50 | 911.30 | 909.60 | 911.30 | 643.9K |
| 16:55 | 911.40 | 911.40 | 910.90 | 911.40 | 723.0K |
| 17:00 | 911.60 | 911.80 | 908.40 | 908.60 | 924.9K |
| 17:05 | 908.60 | 909.50 | 908.60 | 908.80 | 750.5K |
| 17:10 | 907.80 | 907.80 | 906.30 | 907.20 | 852.2K |
| 17:15 | 907.40 | 907.80 | 906.90 | 907.10 | 853.7K |
| 17:20 | 907.90 | 908.70 | 907.90 | 908.50 | 1,205.6K |
| 17:25 | 908.80 | 911.00 | 908.80 | 911.00 | 1,490.8K |
| 17:35 | 915.30 | 915.30 | 915.30 | 915.30 | 0.0K |